5 DAY PERFORMANCE
-4.97%
1 MONTH PERFORMANCE
+6.29%
3 MONTH PERFORMANCE
+51.25%
6 MONTH PERFORMANCE
+19.73%
YEAR-TO-DATE PERFORMANCE
+18.22%
1 YEAR PERFORMANCE
+92.26%
Mirion Technologies, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $20.43 | $20.73 (1.47%) | $20.75 | $20.32 | 645.83 K | |
07/02/2025 | $20.58 | $20.42 (-0.78%) | $20.63 | $20.21 | 5.10 M | $4.61 B |
07/01/2025 | $21.51 | $20.53 (-4.56%) | $21.51 | $20.32 | 3.91 M | $4.63 B |
06/30/2025 | $21.72 | $21.53 (-0.87%) | $21.94 | $21.29 | 3.97 M | $4.86 B |
06/27/2025 | $21.95 | $21.71 (-1.09%) | $22.21 | $21.47 | 9.42 M | $4.90 B |
06/26/2025 | $21.50 | $21.53 (0.14%) | $21.87 | $21.22 | 4.35 M | $4.86 B |
06/25/2025 | $20.67 | $21.50 (4.02%) | $21.95 | $20.52 | 5.02 M | $4.85 B |
06/24/2025 | $20.60 | $20.26 (-1.65%) | $20.68 | $20.09 | 2.98 M | $4.57 B |
06/23/2025 | $19.64 | $20.35 (3.62%) | $20.44 | $19.38 | 5.32 M | $4.59 B |
06/20/2025 | $19.61 | $19.64 (0.15%) | $19.76 | $19.35 | 4.05 M | $4.43 B |
06/18/2025 | $20.21 | $19.55 (-3.27%) | $20.39 | $19.53 | 1.82 M | $4.41 B |
06/17/2025 | $20.52 | $20.18 (-1.66%) | $20.68 | $20.11 | 2.76 M | $4.55 B |
06/16/2025 | $20.05 | $20.56 (2.54%) | $20.68 | $20.05 | 2.60 M | $4.64 B |
06/13/2025 | $20.10 | $19.90 (-1%) | $20.25 | $19.73 | 2.65 M | $4.49 B |
06/12/2025 | $20.08 | $20.42 (1.69%) | $20.62 | $20.00 | 2.90 M | $4.61 B |
06/11/2025 | $19.82 | $20.18 (1.82%) | $20.37 | $19.57 | 5.82 M | $4.55 B |
06/10/2025 | $20.57 | $19.75 (-3.99%) | $20.80 | $19.72 | 3.31 M | $4.46 B |
06/09/2025 | $20.07 | $20.48 (2.04%) | $20.65 | $19.80 | 3.77 M | $4.62 B |
06/06/2025 | $19.99 | $19.89 (-0.5%) | $20.14 | $19.74 | 2.14 M | $4.49 B |
06/05/2025 | $19.71 | $19.79 (0.41%) | $19.94 | $19.42 | 2.21 M | $4.47 B |
06/04/2025 | $19.43 | $19.59 (0.82%) | $19.72 | $19.30 | 1.85 M | $4.42 B |
06/03/2025 | $19.41 | $19.41 (0%) | $19.69 | $19.31 | 4.00 M | $4.38 B |
06/02/2025 | $18.99 | $19.27 (1.47%) | $19.49 | $18.80 | 2.11 M | $4.35 B |
05/30/2025 | $19.09 | $19.10 (0.05%) | $19.22 | $18.77 | 3.14 M | $4.31 B |
05/29/2025 | $19.50 | $19.25 (-1.28%) | $19.70 | $19.10 | 4.41 M | $4.34 B |
05/28/2025 | $19.48 | $19.50 (0.1%) | $19.64 | $19.06 | 3.95 M | $4.40 B |
05/27/2025 | $19.11 | $19.44 (1.73%) | $19.54 | $18.82 | 5.29 M | $4.39 B |
05/23/2025 | $17.75 | $18.84 (6.14%) | $19.32 | $17.63 | 10.84 M | $4.25 B |
05/22/2025 | $17.91 | $17.80 (-0.61%) | $18.04 | $17.77 | 2.62 M | $4.02 B |
05/21/2025 | $18.11 | $18.04 (-0.39%) | $18.90 | $17.77 | 15.38 M | $4.07 B |
05/20/2025 | $16.55 | $17.44 (5.38%) | $17.44 | $16.43 | 3.89 M | $3.94 B |
05/19/2025 | $16.95 | $17.54 (3.48%) | $17.60 | $16.85 | 1.49 M | $3.96 B |
05/16/2025 | $17.14 | $17.23 (0.53%) | $17.29 | $17.00 | 1.00 M | $3.89 B |
05/15/2025 | $17.47 | $17.11 (-2.06%) | $17.52 | $17.05 | 1.65 M | $3.86 B |
05/14/2025 | $17.48 | $17.55 (0.4%) | $17.65 | $17.37 | 1.56 M | $3.96 B |
05/13/2025 | $17.18 | $17.43 (1.46%) | $17.66 | $17.10 | 1.61 M | $3.93 B |
05/12/2025 | $17.06 | $16.95 (-0.64%) | $17.31 | $16.81 | 1.65 M | $3.82 B |
05/09/2025 | $16.24 | $16.38 (0.86%) | $16.41 | $16.06 | 947.35 K | $3.70 B |
05/08/2025 | $16.31 | $16.13 (-1.1%) | $16.42 | $16.07 | 1.22 M | $3.64 B |
05/07/2025 | $16.16 | $16.10 (-0.37%) | $16.50 | $15.98 | 1.35 M | $3.63 B |
05/06/2025 | $15.71 | $16.15 (2.8%) | $16.29 | $15.55 | 1.96 M | $3.64 B |
05/05/2025 | $16.03 | $15.95 (-0.5%) | $16.25 | $15.92 | 1.91 M | $3.60 B |
05/02/2025 | $16.05 | $16.22 (1.06%) | $16.33 | $16.04 | 1.78 M | $3.66 B |
05/01/2025 | $15.78 | $15.75 (-0.19%) | $16.22 | $15.53 | 2.75 M | $3.55 B |
04/30/2025 | $15.28 | $15.78 (3.27%) | $16.05 | $14.62 | 3.21 M | $3.56 B |
04/29/2025 | $15.38 | $15.62 (1.56%) | $15.62 | $15.30 | 1.47 M | $3.52 B |
04/28/2025 | $15.27 | $15.39 (0.79%) | $15.55 | $15.14 | 1.61 M | $3.47 B |
04/25/2025 | $14.84 | $15.32 (3.23%) | $15.36 | $14.70 | 1.39 M | $3.14 B |
04/24/2025 | $14.34 | $14.93 (4.11%) | $14.98 | $14.28 | 1.73 M | $3.06 B |
04/23/2025 | $14.58 | $14.27 (-2.13%) | $14.77 | $14.25 | 1.54 M | $2.93 B |
04/22/2025 | $13.64 | $13.80 (1.17%) | $13.90 | $13.61 | 958.00 K | $2.83 B |
04/21/2025 | $13.72 | $13.48 (-1.75%) | $13.82 | $13.14 | 1.74 M | $2.76 B |
04/17/2025 | $13.86 | $13.80 (-0.43%) | $14.05 | $13.66 | 914.70 K | $2.83 B |
04/16/2025 | $13.80 | $13.84 (0.29%) | $13.99 | $13.56 | 1.35 M | $2.84 B |
04/15/2025 | $13.74 | $13.94 (1.46%) | $14.03 | $13.74 | 1.02 M | $2.86 B |
04/14/2025 | $14.02 | $13.70 (-2.28%) | $14.04 | $13.66 | 860.00 K | $2.81 B |
04/11/2025 | $13.56 | $13.71 (1.11%) | $13.90 | $13.38 | 1.16 M | $2.81 B |
04/10/2025 | $13.81 | $13.59 (-1.59%) | $13.95 | $13.11 | 1.85 M | $2.79 B |
04/09/2025 | $13.02 | $14.29 (9.75%) | $14.64 | $12.85 | 2.85 M | $2.93 B |
04/08/2025 | $13.68 | $13.01 (-4.9%) | $14.15 | $12.76 | 2.41 M | $2.67 B |
04/07/2025 | $12.01 | $13.18 (9.74%) | $13.59 | $12.00 | 2.19 M | $2.70 B |
04/04/2025 | $12.88 | $12.70 (-1.4%) | $13.13 | $12.22 | 1.89 M | $2.60 B |
04/03/2025 | $14.04 | $13.64 (-2.85%) | $14.19 | $13.52 | 1.43 M | $2.80 B |